US Consumer Goods Ishares ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 63.90 64.11 63.82 63.85 8,600 -0.03(-0.05%)
May 30, 2007 63.21 63.88 63.21 63.88 9,300 +0.45(+0.71%)
May 29, 2007 63.25 63.58 63.25 63.43 9,200 +0.30(+0.48%)
May 25, 2007 63.16 63.33 63.12 63.13 5,600 +0.22(+0.35%)
May 24, 2007 63.36 63.67 62.90 62.91 10,100 -0.42(-0.66%)
May 23, 2007 63.57 63.73 63.33 63.33 13,200 -0.14(-0.22%)
May 22, 2007 63.36 63.58 63.19 63.47 14,200 +0.18(+0.28%)
May 21, 2007 63.28 63.50 63.23 63.29 20,200 +0.04(+0.06%)
May 18, 2007 62.94 63.26 62.94 63.25 15,200 +0.37(+0.59%)
May 17, 2007 62.78 63.08 62.70 62.88 13,600 -0.06(-0.10%)
May 16, 2007 62.43 62.95 62.43 62.94 7,400 +0.59(+0.95%)
May 15, 2007 62.37 62.76 62.23 62.35 42,800 +0.09(+0.14%)
May 14, 2007 62.40 62.48 62.21 62.26 6,100 +0.02(+0.03%)
May 11, 2007 62.13 62.30 62.08 62.24 14,300 +0.23(+0.37%)
May 10, 2007 62.42 62.45 62.01 62.01 20,100 -0.81(-1.29%)
May 09, 2007 62.46 62.82 62.46 62.82 6,700 +0.18(+0.29%)
May 08, 2007 62.69 62.69 62.48 62.64 80,000 -0.18(-0.29%)
May 07, 2007 63.08 63.08 62.78 62.82 9,800 -0.05(-0.08%)
May 04, 2007 62.99 62.99 62.72 62.87 16,700 +0.11(+0.18%)
May 03, 2007 63.02 63.02 62.71 62.76 13,500 -0.14(-0.22%)
May 02, 2007 62.61 63.03 62.61 62.90 60,700 +0.35(+0.56%)
May 01, 2007 62.47 62.65 62.28 62.55 453,700 -0.37(-0.59%)
Apr 30, 2007 63.05 63.29 62.92 62.92 13,900 -0.05(-0.08%)
Apr 27, 2007 62.97 63.06 62.89 62.97 8,100 -0.12(-0.19%)
Apr 26, 2007 63.16 63.26 63.04 63.09 10,200 -0.06(-0.10%)
Apr 25, 2007 63.16 63.21 62.86 63.15 92,700 +0.27(+0.43%)
Apr 24, 2007 62.70 62.93 62.37 62.88 16,400 +0.05(+0.09%)
Apr 23, 2007 62.82 62.94 62.77 62.83 9,100 +0.04(+0.06%)
Apr 20, 2007 62.67 62.83 62.58 62.79 17,800 +0.52(+0.84%)
Apr 19, 2007 62.08 62.39 62.08 62.27 17,600 -0.22(-0.35%)
Apr 18, 2007 62.20 62.58 62.20 62.49 9,100 +0.11(+0.18%)
Apr 17, 2007 62.20 62.51 62.20 62.38 9,700 +0.31(+0.50%)
Apr 16, 2007 61.86 62.07 61.86 62.07 9,800 +0.37(+0.60%)
Apr 13, 2007 61.62 61.72 61.45 61.70 5,500 +0.02(+0.03%)
Apr 12, 2007 61.02 61.75 61.02 61.68 11,000 +0.32(+0.52%)
Apr 11, 2007 61.63 61.63 61.15 61.36 17,400 -0.28(-0.45%)
Apr 10, 2007 61.58 61.66 61.51 61.64 15,500 +0.20(+0.32%)
Apr 09, 2007 61.68 61.68 61.44 61.44 13,100 -0.05(-0.08%)
Apr 05, 2007 61.25 61.58 61.25 61.49 6,200 +0.23(+0.38%)
Apr 04, 2007 61.08 61.42 61.08 61.26 12,600 +0.18(+0.29%)
Apr 03, 2007 60.97 61.26 60.97 61.08 67,200 +0.44(+0.73%)
Apr 02, 2007 60.47 60.92 60.46 60.64 442,900 +0.36(+0.60%)
Mar 30, 2007 60.40 60.64 59.87 60.28 114,100 -0.02(-0.03%)
Mar 29, 2007 60.34 60.36 59.95 60.30 7,800 +0.17(+0.28%)
Mar 28, 2007 59.94 60.31 59.78 60.13 26,500 -0.03(-0.05%)
Mar 27, 2007 60.22 60.22 60.03 60.16 9,500 -0.39(-0.64%)
Mar 26, 2007 60.72 60.72 60.18 60.55 36,000 -0.17(-0.28%)
Mar 23, 2007 60.70 60.89 60.58 60.72 21,100 -0.17(-0.28%)
Mar 22, 2007 60.94 61.04 60.89 60.89 17,900 +0.08(+0.13%)
Mar 21, 2007 60.13 60.97 60.10 60.81 29,200 +0.63(+1.05%)
Mar 20, 2007 59.72 60.19 59.72 60.18 17,000 +0.49(+0.82%)
Mar 19, 2007 59.60 59.92 59.59 59.69 4,700 +0.41(+0.69%)
Mar 16, 2007 59.60 59.68 59.23 59.28 42,000 -0.32(-0.54%)
Mar 15, 2007 59.24 59.68 59.24 59.60 34,600 +0.45(+0.76%)
Mar 14, 2007 59.10 59.25 58.39 59.15 55,700 +0.11(+0.19%)
Mar 13, 2007 60.09 59.86 59.01 59.04 15,200 -1.05(-1.75%)
Mar 12, 2007 59.98 60.29 59.93 60.09 33,700 +0.05(+0.08%)
Mar 09, 2007 60.00 60.10 59.77 60.04 17,600 +0.19(+0.31%)
Mar 08, 2007 59.81 60.05 59.71 59.85 30,300 +0.46(+0.78%)
Mar 07, 2007 59.67 59.67 59.32 59.39 25,800 -0.16(-0.27%)
Mar 06, 2007 59.34 59.66 59.02 59.55 40,100 +0.81(+1.38%)
Mar 05, 2007 58.82 59.40 58.74 58.74 45,700 -0.51(-0.86%)
Mar 02, 2007 59.59 59.89 59.25 59.25 27,800 -0.67(-1.12%)
Mar 01, 2007 59.20 60.07 59.02 59.92 41,900 -0.03(-0.05%)
Feb 28, 2007 59.78 60.16 59.51 59.95 33,400 +0.52(+0.87%)
Feb 27, 2007 60.95 61.03 59.27 59.43 56,900 -2.02(-3.29%)
Feb 26, 2007 61.56 61.63 61.27 61.45 13,022 -0.11(-0.18%)
Feb 23, 2007 61.59 61.59 61.35 61.56 10,400 -0.01(-0.02%)
Feb 22, 2007 61.84 61.84 61.42 61.57 10,500 -0.26(-0.42%)
Feb 21, 2007 61.98 61.98 61.76 61.83 10,200 -0.24(-0.38%)
Feb 20, 2007 61.72 62.08 61.66 62.07 14,000 +0.23(+0.37%)
Feb 16, 2007 61.75 61.84 61.60 61.84 15,400 +0.12(+0.19%)
Feb 15, 2007 61.51 61.82 61.51 61.72 41,500 +0.29(+0.47%)
Feb 14, 2007 61.27 61.52 61.23 61.43 125,965 +0.25(+0.41%)
Feb 13, 2007 60.90 61.22 60.90 61.18 24,134 +0.42(+0.69%)
Feb 12, 2007 60.80 60.92 60.72 60.76 27,000 -0.05(-0.08%)
Feb 09, 2007 61.08 61.13 60.71 60.81 47,000 -0.03(-0.05%)
Feb 08, 2007 60.97 60.97 60.77 60.84 25,800 -0.34(-0.56%)
Feb 07, 2007 61.37 61.37 61.03 61.18 13,600 -0.04(-0.07%)
Feb 06, 2007 61.36 61.36 61.08 61.22 9,700 -0.01(-0.02%)
Feb 05, 2007 61.26 61.35 61.16 61.23 14,600 -0.26(-0.42%)
Feb 02, 2007 61.43 61.62 61.37 61.49 33,800 +0.11(+0.18%)
Feb 01, 2007 61.05 61.46 61.05 61.38 103,800 +0.40(+0.66%)
Jan 31, 2007 60.61 61.07 60.45 60.98 34,200 +0.42(+0.69%)
Jan 30, 2007 60.64 60.64 60.46 60.56 15,200 -0.10(-0.16%)
Jan 29, 2007 60.72 60.97 60.61 60.66 43,100 +0.13(+0.21%)
Jan 26, 2007 60.72 60.72 60.28 60.53 16,200 -0.04(-0.07%)
Jan 25, 2007 60.97 61.02 60.46 60.57 13,400 -0.47(-0.77%)
Jan 24, 2007 60.95 61.04 60.76 61.04 48,500 +0.23(+0.38%)
Jan 23, 2007 60.63 61.06 60.63 60.81 13,700 +0.15(+0.25%)
Jan 22, 2007 60.67 60.78 60.52 60.66 27,500 -0.10(-0.16%)
Jan 19, 2007 60.58 60.83 60.50 60.76 45,600 +0.15(+0.25%)
Jan 18, 2007 60.78 60.79 60.48 60.61 15,600 -0.10(-0.16%)
Jan 17, 2007 60.75 60.90 60.58 60.71 40,300 +0.03(+0.05%)
Jan 16, 2007 60.54 60.68 60.47 60.68 61,900 +0.19(+0.31%)
Jan 12, 2007 60.60 60.67 60.47 60.49 21,500 -0.19(-0.31%)
Jan 11, 2007 60.22 60.77 60.22 60.68 26,300 +0.49(+0.82%)
Jan 10, 2007 59.77 60.25 59.70 60.19 31,300 +0.42(+0.70%)
Jan 09, 2007 59.66 59.85 59.58 59.77 69,400 +0.02(+0.03%)
Jan 08, 2007 59.67 59.75 59.25 59.75 27,200 +0.21(+0.35%)
Jan 05, 2007 59.60 59.70 59.39 59.54 24,200 -0.37(-0.62%)
Jan 04, 2007 59.69 60.01 59.49 59.91 10,400 +0.15(+0.25%)
Jan 03, 2007 59.95 60.21 59.52 59.76 80,200 +0.08(+0.13%)
Dec 29, 2006 59.85 59.98 59.68 59.68 6,600 -0.32(-0.53%)
Dec 28, 2006 60.00 60.11 59.85 60.00 10,500 +0.06(+0.10%)
Dec 27, 2006 59.90 59.97 59.72 59.94 15,800 +0.30(+0.50%)
Dec 26, 2006 59.44 59.64 59.40 59.64 4,800 +0.25(+0.42%)
Dec 22, 2006 59.44 59.50 59.24 59.39 15,200 -0.18(-0.30%)
Dec 21, 2006 59.60 59.80 59.53 59.57 18,000 -0.01(-0.02%)
Dec 20, 2006 59.60 59.69 59.51 59.58 25,600 -0.27(-0.45%)
Dec 19, 2006 59.68 59.91 59.41 59.85 8,800 +0.10(+0.17%)
Dec 18, 2006 59.98 59.98 59.73 59.75 14,300 -0.18(-0.30%)
Dec 15, 2006 59.82 60.07 59.82 59.93 11,300 +0.16(+0.27%)
Dec 14, 2006 59.55 60.02 59.55 59.77 6,600 +0.11(+0.19%)
Dec 13, 2006 60.00 60.00 59.50 59.66 22,800 -0.09(-0.15%)
Dec 12, 2006 59.61 59.87 59.55 59.75 16,000 -0.02(-0.03%)
Dec 11, 2006 59.90 59.94 59.70 59.77 9,400 -0.04(-0.07%)
Dec 08, 2006 59.76 60.05 59.75 59.81 13,900 -0.10(-0.17%)
Dec 07, 2006 59.95 60.18 59.80 59.91 12,600 -0.11(-0.18%)
Dec 06, 2006 60.04 60.07 59.89 60.02 9,900 +0.09(+0.15%)
Dec 05, 2006 59.60 60.03 59.60 59.93 10,600 +0.29(+0.49%)
Dec 04, 2006 59.10 59.75 59.10 59.64 169,500 +0.65(+1.10%)
Dec 01, 2006 58.85 59.25 58.58 58.99 186,600 -0.28(-0.47%)
Nov 30, 2006 59.12 59.39 58.88 59.27 10,900 +0.12(+0.20%)
Nov 29, 2006 58.90 59.15 58.71 59.15 212,800 +0.43(+0.73%)
Nov 28, 2006 58.59 58.72 58.28 58.72 17,500 +0.22(+0.38%)
Nov 27, 2006 59.00 59.04 58.50 58.50 14,000 -0.88(-1.48%)
Nov 24, 2006 59.35 59.48 59.21 59.38 2,700 -0.13(-0.22%)
Nov 22, 2006 59.37 59.54 59.18 59.51 5,500 +0.19(+0.32%)
Nov 21, 2006 59.28 59.50 59.26 59.32 15,300 -0.10(-0.17%)
Nov 20, 2006 59.46 59.63 59.36 59.42 117,900 -0.08(-0.13%)
Nov 17, 2006 59.24 59.56 59.24 59.50 173,100 +0.14(+0.24%)
Nov 16, 2006 59.22 59.52 59.09 59.36 14,200 +0.34(+0.58%)
Nov 15, 2006 58.88 59.21 58.88 59.02 31,200 +0.24(+0.41%)
Nov 14, 2006 58.35 58.81 58.21 58.78 216,200 +0.49(+0.84%)
Nov 13, 2006 58.40 58.58 58.28 58.29 28,200 -0.21(-0.36%)
Nov 10, 2006 58.38 58.50 58.28 58.50 16,300 +0.23(+0.39%)
Nov 09, 2006 58.45 58.55 58.25 58.27 24,200 -0.36(-0.61%)
Nov 08, 2006 58.40 58.69 58.40 58.63 149,700 +0.29(+0.50%)
Nov 07, 2006 58.35 58.50 58.26 58.34 10,700 -0.01(-0.02%)
Nov 06, 2006 57.98 58.36 57.98 58.35 135,600 +0.37(+0.64%)
Nov 03, 2006 58.35 58.35 57.86 57.98 72,500 -0.12(-0.21%)
Nov 02, 2006 58.10 58.12 57.85 58.10 64,200 -0.04(-0.07%)
Nov 01, 2006 58.29 58.43 58.03 58.14 37,500 -0.21(-0.36%)
Oct 31, 2006 58.55 58.55 58.16 58.35 80,000 -0.10(-0.17%)
Oct 30, 2006 58.30 58.50 58.30 58.45 412,500 +0.04(+0.07%)
Oct 27, 2006 58.60 58.67 58.31 58.41 34,000 -0.33(-0.56%)
Oct 26, 2006 58.67 58.75 58.45 58.74 426,500 +0.36(+0.62%)
Oct 25, 2006 58.05 58.53 57.95 58.38 27,600 +0.36(+0.62%)
Oct 24, 2006 57.67 58.05 57.64 58.02 35,500 +0.02(+0.03%)
Oct 23, 2006 57.50 58.02 57.47 58.00 33,500 +0.44(+0.76%)
Oct 20, 2006 57.55 57.61 57.24 57.56 11,200 +0.12(+0.21%)
Oct 19, 2006 57.36 57.50 57.18 57.44 8,200 +0.16(+0.28%)
Oct 18, 2006 57.18 57.42 57.07 57.28 14,500 +0.21(+0.37%)
Oct 17, 2006 57.02 57.13 56.80 57.07 57,700 -0.24(-0.42%)
Oct 16, 2006 57.01 57.31 56.88 57.31 207,000 +0.20(+0.35%)
Oct 13, 2006 57.01 57.15 56.90 57.11 256,400 -0.09(-0.16%)
Oct 12, 2006 56.96 57.29 56.96 57.20 48,800 +0.20(+0.35%)
Oct 11, 2006 56.90 57.18 56.80 57.00 26,900 -0.08(-0.14%)
Oct 10, 2006 57.25 57.25 56.87 57.08 28,400 -0.17(-0.30%)
Oct 09, 2006 56.95 57.25 56.81 57.25 47,800 +0.25(+0.44%)
Oct 06, 2006 57.10 57.22 56.89 57.00 30,400 -0.29(-0.51%)
Oct 05, 2006 57.10 57.35 57.03 57.29 235,200 +0.19(+0.33%)
Oct 04, 2006 56.22 57.10 56.22 57.10 52,400 +0.79(+1.40%)
Oct 03, 2006 56.58 56.64 56.31 56.31 240,700 -0.24(-0.42%)
Oct 02, 2006 56.58 56.69 56.44 56.55 17,700 -0.13(-0.23%)
Sep 29, 2006 56.94 56.97 56.68 56.68 19,100 -0.20(-0.35%)
Sep 28, 2006 57.05 57.05 56.64 56.88 18,300 -0.11(-0.19%)
Sep 27, 2006 56.70 57.09 56.70 56.99 19,400 +0.15(+0.26%)
Sep 26, 2006 56.44 56.85 56.29 56.84 21,100 +0.05(+0.09%)
Sep 25, 2006 56.73 57.06 56.34 56.79 41,200 +0.03(+0.05%)
Sep 22, 2006 56.82 56.82 56.59 56.76 52,300 -0.01(-0.02%)
Sep 21, 2006 57.18 57.22 56.69 56.77 21,600 -0.28(-0.49%)
Sep 20, 2006 56.77 57.09 56.77 57.05 64,600 +0.25(+0.44%)
Sep 19, 2006 56.80 56.86 56.46 56.80 328,800 +0.07(+0.12%)
Sep 18, 2006 57.03 57.03 56.60 56.73 70,100 -0.22(-0.39%)
Sep 15, 2006 57.12 57.17 56.79 56.95 518,400 +0.04(+0.07%)
Sep 14, 2006 56.80 56.98 56.54 56.91 37,700 +0.15(+0.26%)
Sep 13, 2006 56.91 56.97 56.71 56.76 25,500 -0.20(-0.35%)
Sep 12, 2006 56.40 57.02 56.40 56.96 79,800 +0.55(+0.98%)
Sep 11, 2006 56.23 56.51 56.10 56.41 53,300 +0.18(+0.32%)
Sep 08, 2006 56.05 56.23 56.04 56.23 14,300 +0.30(+0.54%)
Sep 07, 2006 56.03 56.20 55.88 55.93 24,000 -0.20(-0.36%)
Sep 06, 2006 56.38 56.38 56.12 56.13 75,600 -0.32(-0.57%)
Sep 05, 2006 56.69 56.69 56.32 56.45 37,100 -0.22(-0.39%)
Sep 01, 2006 56.65 56.70 56.49 56.67 172,200 +0.24(+0.43%)
Aug 31, 2006 56.52 56.52 56.35 56.43 42,600 +0.01(+0.02%)
Aug 30, 2006 56.46 56.49 56.24 56.42 56,100 +0.18(+0.32%)
Aug 29, 2006 55.86 56.24 55.86 56.24 64,000 +0.29(+0.52%)
Aug 28, 2006 55.67 56.05 55.54 55.95 38,700 +0.33(+0.59%)
Aug 25, 2006 55.63 55.67 55.50 55.62 51,100 -0.07(-0.13%)
Aug 24, 2006 55.68 55.69 55.49 55.69 28,700 +0.24(+0.43%)
Aug 23, 2006 55.74 55.81 55.42 55.45 30,600 -0.27(-0.48%)
Aug 22, 2006 55.56 55.83 55.56 55.72 21,900 +0.16(+0.29%)
Aug 21, 2006 55.66 55.72 55.50 55.56 35,200 -0.18(-0.32%)
Aug 18, 2006 55.61 55.75 55.36 55.74 15,600 +0.37(+0.67%)
Aug 17, 2006 55.47 55.56 55.33 55.37 16,700 -0.07(-0.13%)
Aug 16, 2006 55.33 55.46 55.12 55.44 13,800 +0.28(+0.51%)
Aug 15, 2006 55.18 55.24 54.99 55.16 31,100 +0.51(+0.93%)
Aug 14, 2006 55.00 55.15 54.62 54.65 51,900 +0.04(+0.07%)
Aug 11, 2006 54.64 54.71 54.51 54.61 18,100 -0.15(-0.27%)
Aug 10, 2006 54.36 54.83 54.32 54.76 15,500 +0.40(+0.74%)
Aug 09, 2006 54.88 54.88 54.36 54.36 20,600 -0.35(-0.64%)
Aug 08, 2006 54.75 54.95 54.48 54.71 29,800 +0.17(+0.31%)
Aug 07, 2006 54.60 54.67 54.39 54.54 25,700 -0.26(-0.47%)
Aug 04, 2006 55.09 55.19 54.49 54.80 20,800 +0.00(+0.00%)
Aug 03, 2006 54.30 54.88 54.30 54.80 18,800 +0.35(+0.64%)
Aug 02, 2006 54.50 54.64 54.32 54.45 31,500 +0.46(+0.85%)
Aug 01, 2006 54.08 54.13 53.84 53.99 38,900 -0.31(-0.57%)
Jul 31, 2006 54.48 54.53 54.26 54.30 13,500 -0.32(-0.59%)
Jul 28, 2006 54.29 54.71 54.29 54.62 24,600 +0.57(+1.05%)
Jul 27, 2006 54.60 54.60 54.02 54.05 19,600 -0.32(-0.59%)
Jul 26, 2006 54.37 54.52 54.15 54.37 42,600 +0.02(+0.04%)
Jul 25, 2006 53.90 54.49 53.83 54.35 86,700 +0.37(+0.69%)
Jul 24, 2006 53.50 54.02 53.50 53.98 29,800 +0.53(+0.99%)
Jul 21, 2006 53.42 53.55 53.34 53.45 35,300 -0.02(-0.04%)
Jul 20, 2006 53.70 53.81 53.47 53.47 13,100 -0.27(-0.50%)
Jul 19, 2006 53.20 53.89 53.20 53.74 43,600 +0.64(+1.21%)
Jul 18, 2006 52.92 53.11 52.61 53.10 61,100 +0.17(+0.32%)
Jul 17, 2006 52.82 53.07 52.82 52.93 40,900 +0.04(+0.08%)
Jul 14, 2006 53.10 53.23 52.53 52.89 25,800 -0.42(-0.79%)
Jul 13, 2006 53.66 53.66 53.21 53.31 33,500 -0.45(-0.84%)
Jul 12, 2006 54.19 54.20 53.67 53.76 75,600 -0.47(-0.87%)
Jul 11, 2006 53.85 54.28 53.85 54.23 53,600 +0.24(+0.44%)
Jul 10, 2006 53.88 54.24 53.88 53.99 28,200 +0.26(+0.48%)
Jul 07, 2006 53.80 53.95 53.69 53.73 71,500 -0.16(-0.30%)
Jul 06, 2006 53.30 54.19 53.26 53.89 277,800 +0.59(+1.11%)
Jul 05, 2006 53.38 53.38 53.11 53.30 81,300 -0.36(-0.67%)
Jul 03, 2006 53.42 53.66 53.42 53.66 135,800 +0.20(+0.37%)
Jun 30, 2006 53.69 53.73 53.44 53.46 28,700 -0.02(-0.04%)
Jun 29, 2006 52.75 53.48 52.72 53.48 20,500 +1.00(+1.91%)
Jun 28, 2006 52.53 52.54 52.27 52.48 19,600 -0.01(-0.02%)
Jun 27, 2006 52.80 52.83 52.40 52.49 23,200 -0.42(-0.79%)
Jun 26, 2006 52.62 52.91 52.56 52.91 10,600 +0.27(+0.51%)
Jun 23, 2006 52.60 52.89 52.52 52.64 8,300 -0.09(-0.17%)
Jun 22, 2006 53.06 53.06 52.54 52.73 35,300 -0.33(-0.62%)
Jun 21, 2006 52.77 53.18 52.68 53.06 41,800 +0.42(+0.80%)
Jun 20, 2006 52.60 52.91 52.60 52.64 16,400 +0.06(+0.11%)
Jun 19, 2006 52.95 53.10 52.42 52.58 12,400 -0.28(-0.53%)
Jun 16, 2006 52.82 52.94 52.66 52.86 17,800 +0.15(+0.28%)
Jun 15, 2006 52.20 52.87 52.20 52.71 15,600 +0.53(+1.02%)
Jun 14, 2006 52.01 52.25 51.85 52.18 57,300 +0.11(+0.21%)
Jun 13, 2006 52.50 52.74 52.05 52.07 40,300 -0.48(-0.91%)
Jun 12, 2006 52.88 53.04 52.50 52.55 13,200 -0.34(-0.64%)
Jun 09, 2006 52.97 53.14 52.76 52.89 23,800 +0.06(+0.11%)
Jun 08, 2006 52.50 52.92 52.16 52.83 129,400 +0.05(+0.09%)
Jun 07, 2006 53.44 53.44 52.69 52.78 107,600 -0.01(-0.02%)
Jun 06, 2006 52.80 52.90 52.46 52.79 60,000 -0.15(-0.28%)
Jun 05, 2006 53.47 53.54 52.84 52.94 23,000 -0.78(-1.45%)
Jun 02, 2006 53.86 53.88 53.54 53.72 29,600 -0.27(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.